Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Graphic Packaging Holding Company
(NY:
GPK
)
27.75
+0.05 (+0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2006
3.299
3.451
3.223
3.273
441,061
+0.00(+0.00%)
Aug 30, 2006
3.248
3.332
3.189
3.273
649,087
+0.03(+0.78%)
Aug 29, 2006
3.130
3.248
3.054
3.248
188,586
+0.15(+4.90%)
Aug 28, 2006
3.088
3.105
3.037
3.096
78,468
+0.01(+0.27%)
Aug 25, 2006
2.978
3.113
2.970
3.088
68,867
+0.09(+3.10%)
Aug 24, 2006
2.953
3.003
2.894
2.995
106,087
+0.04(+1.43%)
Aug 23, 2006
3.105
3.121
2.868
2.953
110,709
-0.14(-4.63%)
Aug 22, 2006
3.071
3.096
3.012
3.096
62,466
+0.01(+0.27%)
Aug 21, 2006
3.164
3.164
2.961
3.088
136,668
-0.10(-3.17%)
Aug 18, 2006
3.189
3.197
3.012
3.189
201,624
+0.01(+0.27%)
Aug 17, 2006
3.029
3.181
2.995
3.181
323,239
+0.13(+4.43%)
Aug 16, 2006
3.062
3.096
2.936
3.046
62,822
+0.01(+0.28%)
Aug 15, 2006
3.012
3.037
2.953
3.037
97,078
+0.11(+3.75%)
Aug 14, 2006
2.927
3.062
2.885
2.927
118,888
+0.03(+0.87%)
Aug 11, 2006
2.868
2.927
2.809
2.902
101,227
+0.02(+0.58%)
Aug 10, 2006
2.843
2.944
2.700
2.885
332,248
+0.01(+0.29%)
Aug 09, 2006
2.953
2.987
2.868
2.877
196,172
-0.06(-2.01%)
Aug 08, 2006
3.088
3.096
2.894
2.936
477,807
-0.15(-4.92%)
Aug 07, 2006
3.130
3.130
2.995
3.088
164,524
-0.08(-2.40%)
Aug 04, 2006
3.121
3.214
3.062
3.164
387,722
+0.08(+2.74%)
Aug 03, 2006
3.096
3.155
2.970
3.079
272,389
-0.03(-1.08%)
Aug 02, 2006
3.096
3.248
3.020
3.113
536,244
-0.25(-7.52%)
Aug 01, 2006
3.189
3.417
3.079
3.366
1,556,933
+0.14(+4.45%)
Jul 31, 2006
3.054
3.248
3.003
3.223
226,635
+0.09(+2.96%)
Jul 28, 2006
3.079
3.223
2.953
3.130
822,857
+0.10(+3.34%)
Jul 27, 2006
3.071
3.121
3.012
3.029
178,866
-0.03(-0.83%)
Jul 26, 2006
3.062
3.193
3.005
3.054
261,010
-0.07(-2.16%)
Jul 25, 2006
3.155
3.231
3.062
3.121
170,924
-0.04(-1.33%)
Jul 24, 2006
2.978
3.164
2.953
3.164
123,274
+0.19(+6.53%)
Jul 21, 2006
3.020
3.062
2.902
2.970
277,130
-0.05(-1.68%)
Jul 20, 2006
3.273
3.282
3.012
3.020
145,795
-0.21(-6.53%)
Jul 19, 2006
3.046
3.290
3.046
3.231
231,495
+0.19(+6.09%)
Jul 18, 2006
2.995
3.062
2.944
3.046
133,349
+0.05(+1.69%)
Jul 17, 2006
2.911
2.995
2.902
2.995
171,754
+0.05(+1.72%)
Jul 14, 2006
2.911
2.995
2.835
2.944
458,841
-0.12(-3.86%)
Jul 13, 2006
3.096
3.113
3.020
3.062
415,103
-0.10(-3.20%)
Jul 12, 2006
3.231
3.256
3.147
3.164
293,962
-0.08(-2.60%)
Jul 11, 2006
3.206
3.248
3.071
3.248
206,010
+0.03(+0.79%)
Jul 10, 2006
3.071
3.366
3.054
3.223
597,407
+0.07(+2.14%)
Jul 07, 2006
3.155
3.197
3.071
3.155
176,495
-0.02(-0.53%)
Jul 06, 2006
3.189
3.248
3.164
3.172
239,674
+0.01(+0.27%)
Jul 05, 2006
3.197
3.197
3.054
3.164
209,329
-0.12(-3.60%)
Jul 03, 2006
3.197
3.282
3.197
3.282
162,508
+0.08(+2.64%)
Jun 30, 2006
3.358
3.358
3.172
3.197
1,456,180
+0.03(+1.07%)
Jun 29, 2006
3.020
3.206
3.003
3.164
384,403
+0.18(+5.93%)
Jun 28, 2006
2.970
3.003
2.911
2.987
435,965
+0.01(+0.28%)
Jun 27, 2006
3.037
3.105
2.953
2.978
492,860
-0.05(-1.67%)
Jun 26, 2006
2.868
3.046
2.868
3.029
418,422
+0.16(+5.59%)
Jun 23, 2006
2.953
2.970
2.868
2.868
125,408
-0.12(-3.95%)
Jun 22, 2006
2.953
2.987
2.826
2.987
170,095
+0.03(+0.85%)
Jun 21, 2006
2.936
3.003
2.868
2.961
939,138
+0.06(+2.04%)
Jun 20, 2006
2.944
3.003
2.801
2.902
225,331
-0.03(-1.15%)
Jun 19, 2006
3.020
3.113
2.877
2.936
663,311
-0.06(-1.97%)
Jun 16, 2006
3.029
3.062
2.868
2.995
1,373,206
-0.03(-1.11%)
Jun 15, 2006
2.877
3.189
2.843
3.029
203,047
+0.21(+7.48%)
Jun 14, 2006
2.961
2.961
2.742
2.818
154,685
-0.14(-4.84%)
Jun 13, 2006
2.978
3.037
2.927
2.961
216,441
-0.03(-0.85%)
Jun 12, 2006
3.105
3.105
2.953
2.987
289,576
-0.13(-4.06%)
Jun 09, 2006
3.240
3.332
3.079
3.113
138,802
-0.13(-3.91%)
Jun 08, 2006
2.944
3.248
2.868
3.240
417,118
+0.25(+8.47%)
Jun 07, 2006
3.240
3.282
2.978
2.987
213,478
-0.25(-7.81%)
Jun 06, 2006
3.282
3.290
3.088
3.240
246,786
-0.03(-1.03%)
Jun 05, 2006
3.358
3.451
3.248
3.273
507,084
-0.09(-2.76%)
Jun 02, 2006
3.375
3.400
3.324
3.366
876,078
-0.01(-0.25%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.